日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
03/09	2,115	2,165	2,110	2,154	-0.37%	870,000	2412億6013万	-1.78%
03/06	2,167	2,171	2,143	2,162	-0.41%	655,400	2421億5618万	-1.32%
03/05	2,191	2,196	2,170	2,171	+1.07%	687,800	2431億6423万	-0.78%
03/04	2,151	2,160	2,123	2,148	-1.24%	761,100	2405億8810万	-1.74%
03/03	2,240	2,240	2,172	2,175	-3.12%	751,500	2436億1225万	-0.55%
03/02	2,223	2,264	2,218	2,245	0%	1,102,400	2514億5265万	+2.7%
02/27	2,217	2,250	2,217	2,245	+1.31%	1,073,900	2514億5265万	+2.89%
02/26	2,233	2,243	2,216	2,216	-0.76%	1,089,700	2482億448万	+1.74%
02/25	2,243	2,247	2,220	2,233	-0.45%	536,300	2501億858万	+2.62%
02/24	2,225	2,255	2,215	2,243	+0.81%	521,700	2512億2864万	+3.17%
02/20	2,241	2,246	2,224	2,225	-1.42%	392,200	2492億1254万	+2.53%
02/19	2,252	2,270	2,245	2,257	+0.18%	419,900	2527億9672万	+4.2%
02/18	2,237	2,258	2,237	2,253	+1.03%	229,500	2523億4869万	+4.26%
02/17	2,236	2,256	2,228	2,230	-0.49%	333,500	2497億7256万	+3.43%
02/16	2,250	2,253	2,224	2,241	-0.66%	348,100	2510億463万	+4.18%
02/13	2,270	2,276	2,238	2,256	-0.22%	378,100	2526億8471万	+5.17%
02/12	2,216	2,271	2,210	2,261	+2.77%	572,300	2532億4474万	+5.7%
02/10	2,175	2,200	2,166	2,200	+0.92%	305,200	2464億1239万	+3.14%
02/09	2,159	2,184	2,149	2,180	+1.63%	384,400	2441億7228万	+2.4%
02/06	11:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	2,129	2,155	2,120	2,145	+0.66%	398,600	2402億5208万	+0.85%
02/05	2,126	2,162	2,118	2,131	+1.04%	393,200	2386億8401万	+0.24%
02/04	2,116	2,126	2,109	2,109	-0.47%	281,200	2362億1988万	-0.8%
02/03	2,108	2,122	2,100	2,119	+0.47%	312,400	2373億3994万	-0.38%
02/02	2,144	2,146	2,109	2,109	-0.38%	370,400	2362億1988万	-0.85%
01/30	2,102	2,121	2,096	2,117	+0.76%	723,900	2371億1593万	-0.47%
01/29	2,099	2,117	2,089	2,101	+0.72%	511,200	2353億2384万	-1.13%
01/28	15:30 当社子会社の役員人事に関するお知らせ
01/28	2,130	2,131	2,086	2,086	-2.39%	580,700	2336億4375万	-1.84%
01/27	2,141	2,147	2,128	2,137	-0.84%	237,500	2393億5604万	+0.52%
01/26	2,160	2,175	2,146	2,155	+0.09%	284,100	2413億7214万	+1.51%
01/23	2,158	2,170	2,148	2,153	-0.23%	244,000	2411億4813万	+1.56%
01/22	2,138	2,167	2,138	2,158	+0.94%	178,000	2417億816万	+1.94%
01/21	2,155	2,166	2,136	2,138	-1.7%	208,400	2394億6804万	+1.18%
01/20	2,160	2,181	2,157	2,175	+0.42%	163,600	2436億1225万	+3.13%
01/19	2,150	2,182	2,148	2,166	+0.93%	193,000	2426億420万	+2.95%
01/16	15:30 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
01/16	2,133	2,146	2,118	2,146	+0.61%	180,200	2403億6409万	+2.24%
01/15	2,145	2,146	2,124	2,133	-0.23%	219,100	2389億802万	+1.86%
01/14	2,117	2,141	2,115	2,138	+0.99%	238,300	2394億6804万	+2.35%
01/13	2,126	2,144	2,117	2,117	+0.33%	323,700	2371億1593万	+1.58%
01/09	2,101	2,116	2,097	2,110	+1.01%	221,100	2363億3189万	+1.44%
01/08	2,109	2,115	2,089	2,089	-0.95%	214,300	2339億7977万	+0.63%
01/07	2,093	2,114	2,084	2,109	+0.76%	242,600	2362億1988万	+1.74%
01/06	2,111	2,121	2,071	2,093	-1.41%	613,900	2344億2779万	+1.11%
01/05	2,119	2,126	2,098	2,123	+0.19%	256,400	2377億8796万	+2.66%
2025
12/30	2,127	2,139	2,118	2,119	-0.33%	165,500	2373億3994万	+2.66%
12/29	2,145	2,145	2,108	2,126	-0.42%	293,700	2381億2398万	+3.2%
12/26	2,120	2,137	2,117	2,135	+0.8%	199,800	2391億3203万	+3.84%
12/25	2,122	2,122	2,104	2,118	+0.28%	162,800	2372億2793万	+3.32%
12/24	2,104	2,117	2,099	2,112	+0.09%	115,100	2365億5590万	+3.28%
12/23	2,078	2,120	2,077	2,110	+1.59%	177,500	2363億3189万	+3.43%
12/22	2,098	2,099	2,074	2,077	-1.19%	206,300	2326億3570万	+2.06%
12/19	2,100	2,113	2,088	2,102	+0.05%	255,100	2354億3584万	+3.44%
12/18	2,087	2,107	2,083	2,101	+1.16%	170,000	2353億2384万	+3.6%
12/17	2,080	2,081	2,068	2,077	-0.14%	118,400	2326億3570万	+2.62%
12/16	2,085	2,107	2,079	2,080	+0.14%	215,100	2329億7172万	+2.92%
12/15	2,071	2,077	2,059	2,077	+1.22%	172,300	2326億3570万	+2.97%
12/12	2,043	2,052	2,040	2,052	+1.08%	147,800	2298億3556万	+1.89%
12/11	2,070	2,070	2,030	2,030	-1.12%	129,800	2273億7144万	+1.05%
12/10	2,049	2,064	2,040	2,053	+0.79%	203,700	2299億4757万	+2.24%
12/09	2,039	2,043	2,023	2,037	-0.1%	146,200	2281億5548万	+1.6%
12/08	2,020	2,049	2,019	2,039	+1.29%	193,800	2283億7949万	+1.7%
12/05	2,020	2,026	2,007	2,013	+0.05%	211,700	2254億6734万	+0.45%
12/04	2,001	2,016	1,999	2,012	+0.35%	201,800	2253億5533万	+0.35%
12/03	2,006	2,016	1,998	2,005	-0.3%	239,400	2245億7130万	-0.15%
12/02	15:30 「エディオン心斎橋東店」新設オープンのお知らせ
12/02	2,009	2,017	2,002	2,011	+0.15%	138,200	2252億4333万	0%
12/01	2,040	2,042	2,007	2,008	-1.62%	186,500	2249億731万	-0.3%
11/28	2,039	2,055	2,034	2,041	+0.54%	180,300	2286億350万	+1.14%
11/27	2,032	2,038	2,023	2,030	-0.1%	178,800	2273億7144万	+0.54%
11/26	2,030	2,043	2,025	2,032	+1.09%	260,700	2275億9545万	+0.64%
11/25	2,023	2,023	2,001	2,010	-0.99%	259,200	2251億3132万	-0.5%
11/21	2,005	2,030	2,001	2,030	+1.81%	237,000	2273億7144万	+0.45%
11/20	1,996	2,005	1,987	1,994	-0.1%	165,400	2233億3923万	-1.38%
11/19	1,984	2,000	1,983	1,996	+0.6%	162,800	2235億6324万	-1.38%
11/18	1,980	1,996	1,973	1,984	-0.05%	181,400	2222億1918万	-2.07%
11/17	1,996	1,997	1,964	1,985	-0.6%	294,100	2223億3118万	-2.17%
11/14	2,017	2,023	1,997	1,997	-0.79%	218,200	2236億7525万	-1.87%
11/13	2,011	2,026	2,006	2,013	+0.7%	143,400	2254億6734万	-1.28%
11/12	1,997	2,028	1,997	1,999	+0.4%	233,000	2238億9926万	-2.15%
11/11	1,993	1,993	1,967	1,991	-0.1%	254,000	2230億322万	-2.74%
11/10	1,991	1,999	1,971	1,993	+0.4%	217,600	2232億2723万	-2.88%
11/07	1,952	1,985	1,944	1,985	+2.32%	315,500	2223億3118万	-3.41%
11/06	11:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/06	1,998	2,010	1,888	1,940	-2.9%	699,000	2172億9093万	-5.83%
11/05	1,996	2,010	1,987	1,998	+0.35%	253,300	2237億8726万	-3.43%
11/04	2,015	2,020	1,991	1,991	-1.82%	359,200	2230億322万	-4.09%
10/31	2,020	2,030	2,016	2,028	+0.25%	223,300	2271億4742万	-2.73%
10/30	2,020	2,040	2,015	2,023	-0.44%	806,600	2265億8740万	-3.3%
10/29	2,065	2,072	2,020	2,032	-1.93%	289,100	2275億9545万	-3.19%
10/28	2,092	2,098	2,067	2,072	-0.96%	165,400	2320億7567万	-1.52%
10/27	2,084	2,099	2,075	2,092	+0.72%	163,500	2343億1579万	-0.81%
10/24	2,111	2,114	2,070	2,077	-1.8%	201,300	2326億3570万	-1.7%
10/23	2,070	2,115	2,066	2,115	+2.62%	221,000	2368億9192万	-0.09%
10/22	2,043	2,070	2,043	2,061	+0.88%	165,700	2308億4361万	-2.78%
10/21	2,040	2,055	2,040	2,043	+0.15%	146,100	2288億2751万	-3.81%
10/20	2,061	2,066	2,040	2,040	-0.29%	155,000	2284億9149万	-4.14%
10/17	15:30 「エディオン旭川豊岡店」新設オープンのお知らせ
10/17	2,050	2,060	2,040	2,046	+0.15%	126,100	2291億6353万	-4.03%
10/16	2,073	2,078	2,043	2,043	-0.92%	144,100	2288億2751万	-4.31%
10/15	2,060	2,071	2,051	2,062	+0.54%	178,500	2309億5562万	-3.55%
10/14	2,040	2,061	2,021	2,051	+0.1%	283,200	2297億2355万	-4.11%
10/10	15:30 「エディオン飯田インター店」リニューアルオープンのお知らせ
10/10	2,100	2,107	2,049	2,049	-3.53%	276,100	2294億9954万	-4.25%
10/09	2,100	2,124	2,088	2,124	+1.09%	204,100	2378億9997万	-0.75%
10/08	2,110	2,133	2,101	2,101	-0.38%	176,500	2353億2384万	-1.68%

エディオン（2730）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート